|
Closing price on 6/28/2012
|
|
| Open |
27.30 |
| High |
28.50 |
| Low |
27.30 |
| Volume |
727,730 |
| Split-adjusted Price |
11.58 |
|
|
CII Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/28/2012
|
+0.40 / +1.44%
|
27.30
|
28.50
|
27.30
|
28.20
|
28.20
|
11.58
|
727,730
|
|
|
6/27/2012
|
+0.80 / +2.96%
|
27.60
|
28.30
|
27.50
|
27.80
|
27.80
|
11.41
|
1,135,040
|
|
|
6/26/2012
|
-0.70 / -2.53%
|
27.50
|
27.70
|
27.00
|
27.00
|
27.00
|
11.08
|
184,300
|
|
|
6/25/2012
|
-0.80 / -2.81%
|
27.20
|
28.20
|
27.10
|
27.70
|
27.70
|
11.37
|
458,520
|
|
|
6/22/2012
|
-1.40 / -4.68%
|
28.70
|
29.50
|
28.50
|
28.50
|
28.50
|
11.70
|
279,380
|
|
|
6/21/2012
|
-1.50 / -4.78%
|
30.10
|
30.20
|
29.90
|
29.90
|
29.90
|
12.27
|
431,790
|
|
|
6/20/2012
|
-0.60 / -1.88%
|
32.00
|
32.00
|
30.40
|
31.40
|
31.40
|
12.89
|
358,350
|
|
|
6/19/2012
|
-0.30 / -0.93%
|
31.70
|
32.00
|
30.70
|
32.00
|
32.00
|
13.14
|
249,150
|
|
|
6/18/2012
|
+0.90 / +2.87%
|
32.80
|
32.80
|
31.40
|
32.30
|
32.30
|
13.26
|
71,400
|
|
|
6/15/2012
|
-0.90 / -2.79%
|
31.70
|
32.90
|
30.70
|
31.40
|
31.40
|
12.89
|
1,316,380
|
|
|
6/14/2012
|
0.00 / 0.00%
|
31.80
|
32.80
|
31.60
|
32.30
|
32.30
|
13.26
|
372,120
|
|
|
6/13/2012
|
-0.20 / -0.62%
|
33.30
|
33.30
|
32.00
|
32.30
|
32.30
|
13.26
|
59,500
|
|
|
6/12/2012
|
-0.80 / -2.40%
|
33.40
|
33.70
|
32.10
|
32.50
|
32.50
|
13.34
|
105,250
|
|
|
6/11/2012
|
+1.50 / +4.72%
|
33.30
|
33.30
|
32.50
|
33.30
|
33.30
|
13.67
|
351,010
|
|
|
6/8/2012
|
+1.50 / +4.95%
|
31.80
|
31.80
|
31.80
|
31.80
|
31.80
|
13.05
|
109,780
|
|
|
6/7/2012
|
+1.40 / +4.84%
|
30.30
|
30.30
|
30.30
|
30.30
|
30.30
|
12.44
|
104,570
|
|
|
6/6/2012
|
+1.30 / +4.71%
|
27.60
|
28.90
|
27.60
|
28.90
|
28.90
|
11.86
|
34,480
|
|
|
6/5/2012
|
0.00 / 0.00%
|
26.70
|
27.70
|
26.60
|
27.60
|
27.60
|
11.33
|
52,890
|
|
|
6/4/2012
|
-1.40 / -4.83%
|
29.00
|
29.00
|
27.60
|
27.60
|
27.60
|
11.33
|
129,710
|
|
|
6/1/2012
|
-0.20 / -0.68%
|
29.20
|
29.80
|
29.00
|
29.00
|
29.00
|
11.90
|
34,350
|
|
|
5/31/2012
|
-0.20 / -0.68%
|
29.40
|
29.90
|
28.80
|
29.20
|
29.20
|
11.99
|
24,200
|
|
|
5/30/2012
|
0.00 / 0.00%
|
30.20
|
30.20
|
29.40
|
29.40
|
29.40
|
12.07
|
36,720
|
|
|
5/29/2012
|
-0.80 / -2.65%
|
30.00
|
30.10
|
29.40
|
29.40
|
29.40
|
12.07
|
24,030
|
|
|
5/28/2012
|
-0.80 / -2.58%
|
32.30
|
32.30
|
30.00
|
30.20
|
30.20
|
12.40
|
48,930
|
|
|
5/25/2012
|
+0.60 / +1.97%
|
29.40
|
31.40
|
28.90
|
31.00
|
31.00
|
12.72
|
383,760
|
|
|
5/24/2012
|
-1.50 / -4.70%
|
30.60
|
31.00
|
30.40
|
30.40
|
30.40
|
12.48
|
279,670
|
|
|
5/23/2012
|
-1.60 / -4.78%
|
33.70
|
33.70
|
31.90
|
31.90
|
31.90
|
13.09
|
53,660
|
|
|
5/22/2012
|
-0.40 / -1.18%
|
33.90
|
33.90
|
33.00
|
33.50
|
33.50
|
13.75
|
29,250
|
|
|
5/21/2012
|
+1.40 / +4.31%
|
34.00
|
34.00
|
32.90
|
33.90
|
33.90
|
13.92
|
689,020
|
|
|
5/18/2012
|
-1.50 / -4.41%
|
35.30
|
35.30
|
32.50
|
32.50
|
32.50
|
13.34
|
133,870
|
|
|